Guerrilla RF, Inc. (GUER)
OTCMKTS
· Delayed Price · Currency is USD
2.250
0.00 (0.00%)
Oct 28, 2024, 4:00 PM EDT
Guerrilla RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.37 | 2.44 | 2.37 | 2.44 | 2.44 | 8.44% | 204 |
| Oct 30, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 20 |
| Oct 29, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 50 |
| Oct 28, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 25, 2024 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -1.75% | 425 |
| Oct 24, 2024 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 4.09% | 1,599 |
| Oct 23, 2024 | 2.64 | 2.75 | 2.00 | 2.20 | 2.20 | -8.33% | 6,252 |
| Oct 22, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 21, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 18, 2024 | 2.56 | 2.56 | 2.40 | 2.40 | 2.40 | -4.00% | 1,277 |
| Oct 17, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.04% | 215 |
| Oct 16, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 18 |
| Oct 15, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 78 |
| Oct 14, 2024 | 2.60 | 2.60 | 2.38 | 2.38 | 2.38 | -11.85% | 1,102 |
| Oct 11, 2024 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | - | 697 |
| Oct 10, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.37% | 136 |
| Oct 9, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 7.60% | 294 |
| Oct 8, 2024 | 2.43 | 2.50 | 2.43 | 2.50 | 2.50 | 11.11% | 338 |
| Oct 7, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 652 |
| Oct 4, 2024 | 2.25 | 2.30 | 2.25 | 2.25 | 2.25 | 4.65% | 4,155 |
| Oct 3, 2024 | 3.15 | 3.15 | 1.89 | 2.15 | 2.15 | -20.37% | 17,753 |
| Oct 2, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 15 |
| Oct 1, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 15 |
| Sep 30, 2024 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -1.82% | 908 |
| Sep 27, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.79% | 167 |
| Sep 26, 2024 | 2.92 | 2.92 | 2.70 | 2.77 | 2.77 | -7.60% | 1,273 |
| Sep 25, 2024 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 690 |
| Sep 24, 2024 | 3.24 | 3.30 | 3.00 | 3.00 | 3.00 | -6.83% | 1,412 |
| Sep 23, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2 |
| Sep 20, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 35 |
| Sep 19, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 18, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 5 |
| Sep 17, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 149 |
| Sep 16, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 13, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 11, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.57% | 100 |
| Sep 10, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 122 |
| Sep 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Sep 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.29% | 742 |
| Sep 5, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 4, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Sep 3, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Aug 30, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 29, 2024 | 3.54 | 3.54 | 3.36 | 3.50 | 3.50 | - | 683 |
| Aug 28, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.67% | 462 |
| Aug 27, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 22.95% | 317 |
| Aug 26, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 7.02% | 219 |
| Aug 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 22, 2024 | 2.60 | 3.05 | 2.60 | 2.85 | 2.85 | 10.25% | 1,600 |
| Aug 21, 2024 | 2.60 | 2.60 | 2.58 | 2.59 | 2.59 | -4.26% | 711 |
| Aug 20, 2024 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -10.00% | 25,917 |
| Aug 19, 2024 | 2.90 | 3.15 | 2.90 | 3.00 | 3.00 | - | 2,880 |
| Aug 16, 2024 | 3.25 | 3.25 | 2.99 | 3.00 | 3.00 | -7.69% | 3,100 |
| Aug 15, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 14, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,198 |
| Aug 13, 2024 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -2.99% | 35,300 |
| Aug 12, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 3,520 |
| Aug 9, 2024 | 3.18 | 3.45 | 3.18 | 3.35 | 3.35 | 9.84% | 12,554 |
| Aug 8, 2024 | 2.99 | 3.10 | 2.99 | 3.05 | 3.05 | 10.91% | 7,636 |
| Aug 7, 2024 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 36.95% | 15,896 |
| Aug 6, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 4 |
| Aug 5, 2024 | 2.12 | 2.12 | 2.01 | 2.01 | 2.01 | -19.68% | 530 |
| Aug 2, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.01% | 238 |
| Aug 1, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jul 31, 2024 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -1.00% | 1,500 |
| Jul 30, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 21 |
| Jul 29, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 373 |
| Jul 26, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | 100 |
| Jul 25, 2024 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -5.77% | 734 |
| Jul 24, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 331 |
| Jul 23, 2024 | 2.64 | 2.64 | 2.45 | 2.50 | 2.50 | -9.09% | 2,129 |
| Jul 22, 2024 | 3.20 | 3.20 | 2.75 | 2.75 | 2.75 | - | 929 |
| Jul 19, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 18, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 986 |
| Jul 17, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 16, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 35 |
| Jul 15, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -12.14% | 994 |
| Jul 12, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 11, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.06% | 200 |
| Jul 10, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 9, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 25 |
| Jul 8, 2024 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -1.82% | 267 |
| Jul 5, 2024 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -8.86% | 219 |
| Jul 3, 2024 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 8.36% | 2,342 |
| Jul 2, 2024 | 2.22 | 3.23 | 2.19 | 3.23 | 3.23 | 46.82% | 15,258 |
| Jul 1, 2024 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -2.22% | 1,250 |
| Jun 28, 2024 | 2.49 | 2.55 | 2.25 | 2.25 | 2.25 | -4.26% | 4,015 |
| Jun 27, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | 2,074 |
| Jun 26, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 612 |
| Jun 25, 2024 | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.41% | 497 |
| Jun 24, 2024 | 2.51 | 2.54 | 2.45 | 2.46 | 2.46 | - | 3,318 |
| Jun 21, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 50 |
| Jun 20, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 18, 2024 | 2.50 | 2.51 | 2.46 | 2.46 | 2.46 | -1.60% | 4,868 |
| Jun 17, 2024 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | - | 3,261 |
| Jun 14, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 950 |
| Jun 13, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,418 |
| Jun 12, 2024 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | - | 837 |
| Jun 11, 2024 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | -3.85% | 1,050 |